Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 3,912 | 4,002 | 3,912 | 3,986 | 3,986 | +27 (+0.68%) | 1,215,600 |
22 Aug 2019 | USD | 3,932 | 4,018 | 3,916 | 3,959 | 3,959 | +66 (+1.70%) | 2,151,400 |
21 Aug 2019 | USD | 3,816 | 3,895 | 3,783 | 3,893 | 3,893 | +7 (+0.18%) | 1,392,500 |
20 Aug 2019 | USD | 3,869 | 3,898 | 3,865 | 3,886 | 3,886 | +6 (+0.15%) | 1,014,300 |
19 Aug 2019 | USD | 3,931 | 3,957 | 3,878 | 3,880 | 3,880 | -24 (-0.61%) | 1,275,400 |
16 Aug 2019 | USD | 3,873 | 3,921 | 3,828 | 3,904 | 3,904 | -28 (-0.71%) | 1,747,800 |
15 Aug 2019 | USD | 3,865 | 3,952 | 3,843 | 3,932 | 3,932 | -17 (-0.43%) | 1,591,700 |
14 Aug 2019 | USD | 3,966 | 3,978 | 3,899 | 3,949 | 3,949 | -10 (-0.25%) | 2,054,500 |
13 Aug 2019 | USD | 3,874 | 4,010 | 3,872 | 3,959 | 3,959 | +26 (+0.66%) | 2,325,900 |
12 Aug 2019 | USD | 3,933 | 3,933 | 3,933 | 3,933 | 3,933 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 3,962 | 3,987 | 3,897 | 3,933 | 3,933 | +14 (+0.36%) | 1,732,000 |
8 Aug 2019 | USD | 3,908 | 3,981 | 3,876 | 3,919 | 3,919 | +54 (+1.40%) | 2,439,800 |
7 Aug 2019 | USD | 3,919 | 3,933 | 3,800 | 3,865 | 3,865 | -53 (-1.35%) | 2,310,200 |
6 Aug 2019 | USD | 3,557 | 3,918 | 3,501 | 3,918 | 3,918 | +11 (+0.28%) | 3,624,400 |
5 Aug 2019 | USD | 3,931 | 3,983 | 3,858 | 3,907 | 3,907 | -93 (-2.33%) | 2,279,700 |
2 Aug 2019 | USD | 4,129 | 4,129 | 3,970 | 4,000 | 4,000 | -199 (-4.74%) | 3,657,100 |
1 Aug 2019 | USD | 4,220 | 4,272 | 4,191 | 4,199 | 4,199 | -70 (-1.64%) | 1,729,600 |
31 Jul 2019 | USD | 4,253 | 4,295 | 4,232 | 4,269 | 4,269 | -18 (-0.42%) | 2,171,200 |
30 Jul 2019 | USD | 4,286 | 4,291 | 4,226 | 4,287 | 4,287 | -34 (-0.79%) | 2,061,400 |
29 Jul 2019 | USD | 4,312 | 4,353 | 4,272 | 4,321 | 4,321 | -4 (-0.09%) | 1,133,300 |
26 Jul 2019 | USD | 4,429 | 4,434 | 4,322 | 4,325 | 4,325 | -112 (-2.52%) | 1,859,400 |
25 Jul 2019 | USD | 4,470 | 4,474 | 4,408 | 4,437 | 4,437 | -103 (-2.27%) | 1,654,500 |
24 Jul 2019 | USD | 4,537 | 4,570 | 4,508 | 4,540 | 4,540 | +21 (+0.46%) | 1,552,800 |
23 Jul 2019 | USD | 4,470 | 4,582 | 4,452 | 4,519 | 4,519 | +43 (+0.96%) | 1,933,800 |
22 Jul 2019 | USD | 4,405 | 4,490 | 4,405 | 4,476 | 4,476 | +76 (+1.73%) | 1,479,200 |
19 Jul 2019 | USD | 4,340 | 4,519 | 4,296 | 4,400 | 4,400 | +33 (+0.76%) | 3,639,000 |
18 Jul 2019 | USD | 4,483 | 4,485 | 4,348 | 4,367 | 4,367 | -166 (-3.66%) | 2,874,800 |
17 Jul 2019 | USD | 4,602 | 4,645 | 4,533 | 4,533 | 4,533 | -65 (-1.41%) | 2,046,000 |
16 Jul 2019 | USD | 4,546 | 4,599 | 4,502 | 4,598 | 4,598 | +47 (+1.03%) | 2,145,800 |
15 Jul 2019 | USD | 4,551 | 4,551 | 4,551 | 4,551 | 4,551 | 0.0 (0.0%) | 0 |